Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 18.92 | 20.50 | 18.92 | 20.00 | 43,441 | +1.11(+5.88%) |
Jul 24, 2024 | 18.97 | 19.44 | 18.61 | 18.89 | 18,640 | +0.04(+0.21%) |
Jul 23, 2024 | 18.90 | 19.21 | 18.58 | 18.85 | 38,772 | -0.15(-0.79%) |
Jul 22, 2024 | 17.79 | 19.71 | 17.79 | 19.00 | 32,615 | +0.54(+2.93%) |
Jul 19, 2024 | 19.03 | 19.25 | 18.23 | 18.46 | 14,032 | -0.40(-2.12%) |
Jul 18, 2024 | 19.50 | 19.99 | 18.86 | 18.86 | 13,198 | -0.69(-3.53%) |
Jul 17, 2024 | 18.97 | 19.90 | 18.67 | 19.55 | 117,995 | -0.09(-0.46%) |
Jul 16, 2024 | 19.43 | 20.00 | 18.91 | 19.64 | 42,112 | +0.21(+1.08%) |
Jul 15, 2024 | 17.50 | 19.43 | 17.34 | 19.43 | 53,648 | +1.80(+10.21%) |
Jul 12, 2024 | 17.23 | 17.70 | 17.05 | 17.63 | 31,787 | +0.61(+3.58%) |
Jul 11, 2024 | 16.38 | 17.23 | 16.37 | 17.02 | 25,579 | +0.44(+2.65%) |
Jul 10, 2024 | 16.42 | 16.91 | 16.03 | 16.58 | 10,262 | +0.18(+1.10%) |
Jul 09, 2024 | 16.94 | 16.94 | 16.28 | 16.40 | 12,705 | -0.43(-2.55%) |
Jul 08, 2024 | 16.77 | 17.03 | 16.39 | 16.83 | 20,283 | +0.33(+2.00%) |
Jul 05, 2024 | 17.01 | 17.34 | 16.49 | 16.50 | 25,881 | -0.84(-4.84%) |
Jul 03, 2024 | 16.66 | 17.34 | 16.51 | 17.34 | 12,251 | +0.48(+2.85%) |
Jul 02, 2024 | 16.75 | 17.15 | 16.69 | 16.86 | 15,380 | +0.13(+0.78%) |
Jul 01, 2024 | 17.00 | 17.29 | 16.73 | 16.73 | 14,970 | -0.71(-4.07%) |
Jun 28, 2024 | 17.55 | 17.63 | 16.71 | 17.44 | 119,360 | +0.13(+0.75%) |
Jun 27, 2024 | 16.65 | 17.31 | 16.50 | 17.31 | 14,759 | +0.84(+5.09%) |
Jun 26, 2024 | 16.61 | 17.00 | 16.46 | 16.47 | 27,970 | -0.14(-0.83%) |
Jun 25, 2024 | 16.32 | 16.90 | 16.32 | 16.61 | 10,182 | +0.17(+1.02%) |
Jun 24, 2024 | 16.24 | 16.52 | 16.24 | 16.44 | 4,007 | +0.23(+1.40%) |
Jun 21, 2024 | 16.70 | 17.00 | 16.22 | 16.22 | 37,752 | -0.54(-3.24%) |
Jun 20, 2024 | 16.24 | 16.76 | 16.24 | 16.76 | 5,656 | +0.52(+3.22%) |
Jun 18, 2024 | 16.29 | 16.99 | 16.19 | 16.24 | 28,733 | -0.59(-3.52%) |
Jun 17, 2024 | 16.08 | 16.83 | 16.08 | 16.83 | 6,963 | +0.60(+3.71%) |
Jun 14, 2024 | 16.56 | 16.62 | 16.18 | 16.23 | 11,698 | -0.59(-3.52%) |
Jun 13, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 4,737 | +0.12(+0.71%) |
Jun 12, 2024 | 17.00 | 17.00 | 16.47 | 16.70 | 12,464 | +0.11(+0.65%) |
Jun 11, 2024 | 16.42 | 16.59 | 16.07 | 16.59 | 20,149 | +0.03(+0.18%) |
Jun 10, 2024 | 16.37 | 16.63 | 16.37 | 16.56 | 9,186 | +0.18(+1.08%) |
Jun 07, 2024 | 16.56 | 16.69 | 16.38 | 16.38 | 8,861 | -0.32(-1.89%) |
Jun 06, 2024 | 16.61 | 16.82 | 16.56 | 16.70 | 10,742 | -0.26(-1.51%) |
Jun 05, 2024 | 16.72 | 16.96 | 16.65 | 16.96 | 10,560 | +0.08(+0.47%) |
Jun 04, 2024 | 16.76 | 16.88 | 16.75 | 16.88 | 5,830 | +0.19(+1.12%) |
Jun 03, 2024 | 17.24 | 17.24 | 16.69 | 16.69 | 3,412 | -0.31(-1.80%) |
May 31, 2024 | 17.20 | 17.35 | 16.95 | 16.99 | 8,725 | -0.16(-0.92%) |
May 30, 2024 | 16.57 | 17.15 | 16.56 | 17.15 | 6,641 | +0.59(+3.57%) |
May 29, 2024 | 16.77 | 17.15 | 16.56 | 16.56 | 13,789 | -0.31(-1.81%) |
May 28, 2024 | 16.98 | 17.22 | 16.79 | 16.87 | 8,074 | -0.05(-0.29%) |
May 24, 2024 | 16.76 | 17.00 | 16.76 | 16.92 | 11,740 | +0.16(+0.94%) |
May 23, 2024 | 16.98 | 16.99 | 16.76 | 16.76 | 17,326 | -0.03(-0.18%) |
May 22, 2024 | 17.21 | 17.21 | 16.77 | 16.79 | 8,330 | -0.41(-2.41%) |
May 21, 2024 | 16.91 | 17.20 | 16.91 | 17.20 | 3,346 | +0.51(+3.07%) |
May 20, 2024 | 16.90 | 16.90 | 16.58 | 16.69 | 7,863 | -0.32(-1.85%) |
May 17, 2024 | 17.22 | 17.22 | 16.89 | 17.00 | 8,090 | -0.09(-0.52%) |
May 16, 2024 | 16.78 | 17.09 | 16.78 | 17.09 | 12,065 | +0.18(+1.05%) |
May 15, 2024 | 17.30 | 17.45 | 16.92 | 16.92 | 8,385 | -0.01(-0.06%) |
May 14, 2024 | 16.67 | 16.99 | 16.67 | 16.93 | 8,722 | +0.66(+4.06%) |
May 13, 2024 | 16.79 | 16.86 | 15.60 | 16.27 | 48,048 | -0.50(-3.00%) |
May 10, 2024 | 17.47 | 17.47 | 16.77 | 16.77 | 10,858 | -0.67(-3.84%) |
May 09, 2024 | 17.18 | 17.44 | 17.18 | 17.44 | 6,682 | +0.34(+2.02%) |
May 08, 2024 | 17.49 | 17.49 | 17.09 | 17.09 | 4,685 | -0.30(-1.70%) |
May 07, 2024 | 17.55 | 17.57 | 17.39 | 17.39 | 8,462 | -0.13(-0.73%) |
May 06, 2024 | 17.24 | 17.57 | 17.24 | 17.52 | 8,976 | +0.34(+1.95%) |
May 03, 2024 | 17.17 | 17.22 | 17.08 | 17.18 | 5,983 | +0.31(+1.81%) |
May 02, 2024 | 16.76 | 17.23 | 16.76 | 16.88 | 15,139 | +0.10(+0.59%) |